Australia markets closed

Vinny Overseas Limited (VINNY.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
4.4300-0.0500 (-1.12%)
At close: 03:29PM IST
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20244.53004.53004.39004.43004.4300529,330
13 June 20244.58004.58004.41004.48004.4800351,083
12 June 20244.69004.69004.47004.51004.5100440,690
11 June 20244.65004.71004.46004.52004.5200648,664
10 June 20244.65004.72004.46004.62004.62001,038,372
07 June 20244.35004.65004.30004.50004.50001,373,282
06 June 20244.05004.25004.05004.25004.2500377,726
05 June 20244.20004.25004.00004.05004.0500695,547
04 June 20244.40004.40004.20004.20004.2000430,287
03 June 20244.60004.60004.35004.40004.40001,246,443
31 May 20244.35004.40004.30004.40004.4000901,367
30 May 20244.05004.20004.00004.20004.2000450,659
29 May 20244.05004.05004.00004.00004.0000339,817
28 May 20244.15004.15004.00004.05004.0500454,718
27 May 20244.25004.25004.10004.15004.1500345,121
24 May 20244.30004.30004.15004.20004.2000658,369
23 May 20244.40004.40004.25004.30004.3000508,120
22 May 20244.50004.50004.35004.35004.3500333,123
21 May 20244.50004.55004.40004.45004.4500425,933
17 May 20244.45004.50004.30004.35004.3500516,981
16 May 20244.45004.55004.35004.40004.4000645,124
15 May 20244.65004.65004.40004.45004.4500777,382
14 May 20244.60004.70004.55004.60004.6000377,893
13 May 20244.70004.80004.45004.50004.5000587,277
10 May 20244.50004.65004.45004.60004.6000709,303
09 May 20244.80004.80004.45004.45004.45001,766,191
08 May 20244.40004.60004.35004.60004.6000512,187
07 May 20244.55004.55004.40004.40004.4000548,853
06 May 20245.00005.00004.60004.60004.60002,824,663
03 May 20244.80004.80004.70004.80004.8000681,145
02 May 20244.60004.60004.50004.60004.60001,130,320
30 Apr 20244.25004.40004.20004.40004.4000717,194
29 Apr 20244.20004.25004.15004.20004.2000600,609
26 Apr 20244.15004.25004.05004.15004.1500396,240
25 Apr 20244.20004.25004.10004.10004.1000415,272
24 Apr 20244.25004.30004.20004.25004.2500617,734
23 Apr 20244.05004.25004.05004.20004.2000400,691
22 Apr 20244.20004.25004.05004.10004.1000771,821
19 Apr 20244.25004.30004.05004.15004.1500412,245
18 Apr 20244.20004.25004.15004.25004.2500359,959
16 Apr 20243.85004.05003.80004.05004.0500543,834
15 Apr 20244.00004.05003.85003.90003.9000644,656
12 Apr 20243.95004.15003.90004.00004.00001,099,606
10 Apr 20244.20004.40004.10004.10004.1000633,580
09 Apr 20244.60004.60004.30004.30004.3000849,615
08 Apr 20244.40004.45004.35004.45004.45001,070,184
05 Apr 20244.25004.25004.25004.25004.2500330,451
04 Apr 20244.20004.20004.15004.20004.2000397,077
03 Apr 20244.15004.15004.05004.15004.1500716,854
02 Apr 20244.10004.10004.10004.10004.100086,739
01 Apr 20244.15004.15004.15004.15004.150052,817
28 Mar 20244.20004.20004.20004.20004.200030,698
27 Mar 20244.25004.25004.25004.25004.250036,639
26 Mar 20244.30004.30004.30004.30004.300035,020
22 Mar 20244.35004.35004.35004.35004.350047,408
21 Mar 20244.40004.40004.40004.40004.400019,945
20 Mar 20244.45004.45004.45004.45004.450025,329
19 Mar 20244.50004.50004.50004.50004.500026,856
18 Mar 20244.60004.60004.60004.60004.600096,506
15 Mar 2024------
14 Mar 20244.80004.80004.80004.80004.800068,273
13 Mar 20244.90004.90004.90004.90004.900024,825
12 Mar 20245.00005.00005.00005.00005.000031,234
11 Mar 20245.10005.10005.10005.10005.100045,353
07 Mar 20245.20005.20005.20005.20005.200059,156
06 Mar 20245.30005.30005.30005.30005.300042,200
05 Mar 20245.40005.40005.40005.40005.4000147,760
04 Mar 20245.50005.50005.50005.50005.5000684,087
01 Mar 20245.35005.35005.35005.35005.3500348,501
29 Feb 20245.05005.10005.00005.10005.1000863,147
28 Feb 20244.90004.90004.60004.90004.90001,913,749
27 Feb 20244.70004.70004.45004.70004.70001,490,741
26 Feb 20244.25004.60004.25004.50004.50001,657,862
23 Feb 20244.70004.70004.30004.40004.40002,551,714
22 Feb 20244.50004.50004.35004.50004.50001,963,962
21 Feb 20244.30004.30004.30004.30004.3000266,758
20 Feb 20244.10004.10004.10004.10004.1000257,289
19 Feb 20243.95003.95003.95003.95003.9500443,175
16 Feb 20243.80003.90003.80003.80003.8000233,835
15 Feb 20243.85003.90003.85003.85003.8500244,278
14 Feb 20243.90003.90003.90003.90003.900082,618
13 Feb 20243.95003.95003.95003.95003.9500132,546
12 Feb 20244.00004.05004.00004.00004.0000320,143
09 Feb 20244.05004.05004.05004.05004.0500288,434
08 Feb 20244.00004.00004.00004.00004.0000122,683
07 Feb 20243.95003.95003.95003.95003.9500126,729
06 Feb 20243.90003.90003.90003.90003.900087,391
05 Feb 20243.85003.85003.85003.85003.8500216,725
02 Feb 20243.80003.80003.80003.80003.8000142,201
01 Feb 20243.75003.75003.65003.75003.7500310,132
31 Jan 20243.70003.70003.70003.70003.7000177,407
30 Jan 20243.75003.75003.75003.75003.7500261,614
29 Jan 20243.80003.85003.80003.80003.8000286,340
25 Jan 20243.85003.85003.85003.85003.8500192,804
24 Jan 20243.90003.90003.90003.90003.9000130,220
23 Jan 20243.95003.95003.95003.95003.9500117,569
19 Jan 20244.05004.05004.05004.05004.0500139,625
18 Jan 20244.10004.10004.10004.10004.100090,463
17 Jan 20244.15004.15004.15004.15004.1500114,932
16 Jan 20244.20004.20004.20004.20004.200086,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...